Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Assertio Therapeutics Inc (NQ: ASRT )

0.8417 +0.0303 (+3.73%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2024	0.8250	0.8499	0.7880	0.8417	675,941	+0.03(+3.73%)
Nov 15, 2024	0.8312	0.8385	0.7800	0.8114	1,027,245	-0.03(-3.62%)
Nov 14, 2024	0.8600	0.8790	0.8301	0.8419	454,010	-0.02(-1.88%)
Nov 13, 2024	0.8700	0.8800	0.8500	0.8580	704,199	+0.01(+0.70%)
Nov 12, 2024	0.9350	0.9740	0.8238	0.8520	1,708,011	-0.07(-7.89%)
Nov 11, 2024	0.9000	1.000	0.9000	0.9250	2,340,342	+0.08(+8.82%)
Nov 08, 2024	0.9930	1.030	0.7950	0.8500	4,490,304	-0.16(-15.84%)
Nov 07, 2024	1.010	1.030	1.010	1.010	324,116	+0.01(+1.00%)
Nov 06, 2024	1.050	1.060	1.000	1.000	663,665	-0.02(-1.96%)
Nov 05, 2024	1.060	1.070	0.9952	1.020	550,555	-0.04(-3.77%)
Nov 04, 2024	1.030	1.060	1.020	1.060	252,074	+0.03(+2.91%)
Nov 01, 2024	1.030	1.060	1.020	1.030	196,691	+0.00(+0.00%)
Oct 31, 2024	1.050	1.060	1.020	1.030	246,135	-0.02(-1.90%)
Oct 30, 2024	1.100	1.108	1.040	1.050	307,607	-0.05(-4.55%)
Oct 29, 2024	1.100	1.120	1.090	1.100	290,141	+0.00(+0.00%)
Oct 28, 2024	1.050	1.110	1.050	1.100	463,583	+0.05(+4.76%)
Oct 25, 2024	1.020	1.080	1.000	1.050	603,580	+0.06(+5.79%)
Oct 24, 2024	1.060	1.070	0.9833	0.9925	1,125,548	-0.07(-6.37%)
Oct 23, 2024	1.100	1.120	1.055	1.060	703,918	-0.06(-5.36%)
Oct 22, 2024	1.150	1.160	1.105	1.120	500,523	-0.03(-2.61%)
Oct 21, 2024	1.150	1.160	1.150	1.150	231,572	-0.01(-0.86%)
Oct 18, 2024	1.160	1.160	1.140	1.160	158,067	+0.00(+0.00%)
Oct 17, 2024	1.140	1.160	1.120	1.160	373,396	+0.03(+2.65%)
Oct 16, 2024	1.120	1.135	1.110	1.130	286,996	+0.00(+0.00%)
Oct 15, 2024	1.120	1.140	1.100	1.130	242,098	+0.01(+0.89%)
Oct 14, 2024	1.110	1.130	1.090	1.120	285,818	+0.01(+0.90%)
Oct 11, 2024	1.080	1.120	1.080	1.110	334,959	+0.03(+2.78%)
Oct 10, 2024	1.100	1.100	1.060	1.080	574,814	-0.01(-0.92%)
Oct 09, 2024	1.080	1.140	1.080	1.090	425,027	-0.01(-0.91%)
Oct 08, 2024	1.130	1.130	1.090	1.100	260,749	-0.03(-2.65%)
Oct 07, 2024	1.130	1.140	1.110	1.130	371,423	-0.01(-0.88%)
Oct 04, 2024	1.110	1.140	1.090	1.140	427,049	+0.05(+4.59%)
Oct 03, 2024	1.120	1.130	1.090	1.090	402,234	-0.03(-2.68%)
Oct 02, 2024	1.140	1.163	1.110	1.120	771,202	-0.03(-2.61%)
Oct 01, 2024	1.190	1.210	1.140	1.150	371,036	-0.03(-2.54%)
Sep 30, 2024	1.170	1.230	1.150	1.180	474,430	+0.00(+0.00%)
Sep 27, 2024	1.200	1.248	1.165	1.180	481,343	-0.04(-3.28%)
Sep 26, 2024	1.190	1.230	1.170	1.220	201,020	+0.04(+3.39%)
Sep 25, 2024	1.170	1.200	1.160	1.180	283,674	+0.01(+0.85%)
Sep 24, 2024	1.200	1.210	1.150	1.170	510,741	-0.05(-4.10%)
Sep 23, 2024	1.300	1.300	1.220	1.220	429,241	-0.08(-6.15%)
Sep 20, 2024	1.330	1.330	1.260	1.300	596,276	-0.05(-3.70%)
Sep 19, 2024	1.360	1.370	1.315	1.350	517,774	+0.05(+3.85%)
Sep 18, 2024	1.300	1.350	1.300	1.300	526,521	+0.00(+0.00%)
Sep 17, 2024	1.250	1.380	1.240	1.300	661,678	+0.06(+4.84%)
Sep 16, 2024	1.220	1.250	1.210	1.240	357,298	+0.02(+1.64%)
Sep 13, 2024	1.280	1.290	1.210	1.220	349,277	-0.05(-3.94%)
Sep 12, 2024	1.280	1.280	1.250	1.270	290,869	+0.00(+0.00%)
Sep 11, 2024	1.220	1.280	1.203	1.270	361,360	+0.03(+2.42%)
Sep 10, 2024	1.280	1.280	1.190	1.240	553,414	-0.04(-3.13%)
Sep 09, 2024	1.270	1.300	1.251	1.280	172,766	+0.02(+1.59%)
Sep 06, 2024	1.270	1.320	1.230	1.260	665,336	-0.01(-0.79%)
Sep 05, 2024	1.250	1.310	1.230	1.270	763,294	+0.04(+3.25%)
Sep 04, 2024	1.110	1.240	1.110	1.230	607,531	+0.12(+10.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.